FRA.DE - Fraport AG

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 201972,9474,1472,8074,0274,0270.855
15. Aug. 201974,0074,3672,3672,7672,76101.839
14. Aug. 201975,0875,0873,2873,5873,5882.765
13. Aug. 201973,7675,4073,7674,9074,90110.206
12. Aug. 201975,2475,8874,1874,6074,6079.637
09. Aug. 201975,0276,6474,7075,0075,00160.778
08. Aug. 201974,3875,2474,2075,2475,24129.433
07. Aug. 201972,9073,7872,7273,1673,16176.035
06. Aug. 201974,3274,5673,4473,4473,44145.441
05. Aug. 201974,7074,7273,5874,0274,0295.801
02. Aug. 201975,9876,2874,8275,3275,32119.192
01. Aug. 201975,2676,6475,2676,5476,5486.092
31. Juli 201976,6876,6875,4675,7275,72122.788
30. Juli 201977,5277,5276,2276,4876,4891.180
29. Juli 201977,3277,9677,0677,6277,6289.602
26. Juli 201977,4477,4475,9876,7276,72107.628
25. Juli 201978,2878,3876,1476,7276,72104.022
24. Juli 201977,0878,0676,7078,0078,00205.500
23. Juli 201974,9875,4874,5475,0675,06108.407
22. Juli 201974,4474,6474,0674,4274,4246.984
19. Juli 201974,0074,7874,0074,4074,40107.334
18. Juli 201973,8874,2873,4074,1074,1092.547
17. Juli 201974,0074,3873,7074,0274,02101.030
16. Juli 201973,4473,9873,1473,9873,98126.269
15. Juli 201972,9873,7472,8273,6273,62134.713
12. Juli 201973,6073,6072,3272,5672,56106.165
11. Juli 201973,5273,9472,8073,0073,00200.504
10. Juli 201974,1274,5673,9074,1074,10134.223
09. Juli 201974,6274,8473,9474,3074,30122.374
08. Juli 201975,0275,2074,2274,7274,7285.007
05. Juli 201976,2276,2274,6674,9474,94107.676
04. Juli 201976,9477,2276,0676,0676,0692.958
03. Juli 201975,2676,7875,2476,7876,78121.269
02. Juli 201974,9875,6674,8675,2475,24113.899
01. Juli 201976,0076,3474,6074,8474,84159.745
28. Juni 201974,5475,7874,5475,6075,60152.702
27. Juni 201975,0275,1074,2274,5474,54152.093
26. Juni 201975,3875,8274,3874,6274,62210.493
25. Juni 201976,1476,4675,9876,2076,20141.581
24. Juni 201976,7277,2876,1076,1076,10533.242
21. Juni 201976,0076,9076,0076,7076,70364.358
20. Juni 201977,0077,1276,0076,0276,02185.490
19. Juni 201976,1477,0075,7877,0077,00205.705
18. Juni 201974,9876,3074,7476,1476,14179.255
17. Juni 201975,0275,7474,7075,2475,24209.459
14. Juni 201976,5076,5075,5876,1876,18176.350
13. Juni 201976,0876,7875,6876,5676,56155.190
12. Juni 201974,8876,3874,6476,0876,08158.440
11. Juni 201975,0075,7274,9275,3075,30182.850
07. Juni 201973,3474,7273,1274,5074,50151.438
06. Juni 201973,8673,8672,8073,2073,20107.726
05. Juni 201972,0673,8072,0673,3873,38146.624
04. Juni 201970,6272,4270,6272,0672,06138.783
03. Juni 201970,6871,3869,4071,1071,10191.308
31. Mai 201970,0070,5069,5470,5070,50134.801
30. Mai 201970,2670,9870,2670,7870,7844.467
29. Mai 201971,7671,8470,4470,4470,44147.776
29. Mai 20192 Dividende
28. Mai 201974,0274,1273,0873,2471,24193.621
27. Mai 201972,8873,9072,8073,7071,6976.988
24. Mai 201973,2073,5672,7872,7870,7978.137
23. Mai 201972,6673,1272,1872,7070,7181.924
22. Mai 201973,3873,8872,8873,1871,1899.517
21. Mai 201972,3073,7072,1673,6071,59114.170
20. Mai 201973,0073,0671,1272,1670,19121.239
17. Mai 201973,1073,2072,3072,8470,8574.238
16. Mai 201973,0273,3672,5273,0871,08127.007
15. Mai 201973,3473,3472,0673,0071,01144.029
14. Mai 201972,0473,0672,0472,7070,71162.279
13. Mai 201973,3873,3871,5072,0870,11136.337
10. Mai 201973,0273,0872,1873,0471,05132.661
09. Mai 201973,4673,4672,4472,6470,66130.316
08. Mai 201973,2273,5472,4473,3071,30175.309
07. Mai 201974,0074,5272,8073,2071,20218.410
06. Mai 201973,4273,9272,7673,8671,8487.554
03. Mai 201974,2074,5473,8474,5472,5080.455
02. Mai 201974,1074,2873,6874,2472,2197.079
30. Apr. 201974,1474,3073,7273,8471,82122.924
29. Apr. 201974,3474,4473,7874,0472,0267.975
26. Apr. 201973,0674,2872,3274,0071,98112.791
25. Apr. 201972,8273,2672,4473,1671,16105.421
24. Apr. 201972,5473,2672,4672,6670,68155.558
23. Apr. 201972,9072,9271,9272,7670,7780.781
18. Apr. 201973,0073,0872,3672,7670,7789.572
17. Apr. 201971,8072,6471,2872,3870,40100.004
16. Apr. 201970,9071,7470,9071,5469,5970.057
15. Apr. 201970,9071,3670,7870,9869,04115.080
12. Apr. 201970,1070,9269,4670,7868,85142.025
11. Apr. 201970,3870,7469,9069,9067,99118.355
10. Apr. 201969,7870,5669,7070,3668,4484.432
09. Apr. 201970,1070,6669,6069,8067,89105.449
08. Apr. 201969,2470,0869,0070,0868,17127.345
05. Apr. 201970,6271,0870,2670,7068,77121.782
04. Apr. 201969,2870,8269,0670,2868,36153.236
03. Apr. 201968,7869,5268,7869,5267,62152.568
02. Apr. 201967,9069,3067,8468,7466,86133.307
01. Apr. 201968,0068,5466,8067,7465,89175.520
29. März 201967,5868,2667,3068,2466,38159.233
28. März 201968,0068,1067,0667,2665,42170.872
27. März 201968,2868,6867,8868,3066,43148.380
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen